| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-May-2026 | 394.00 | 404.00 | 392.00 | 400.00 | 117,500 | 0 |
| 15-May-2026 | 404.00 | 404.00 | 404.00 | 404.00 | 0 | 0 |
| 14-May-2026 | 404.00 | 404.00 | 404.00 | 404.00 | 0 | 0 |
| 13-May-2026 | 406.00 | 406.00 | 398.00 | 404.00 | 41,300 | 0 |
| 12-May-2026 | 410.00 | 410.00 | 392.00 | 404.00 | 140,700 | 0 |
| 11-May-2026 | 408.00 | 412.00 | 404.00 | 408.00 | 156,900 | 0 |
| 08-May-2026 | 418.00 | 418.00 | 410.00 | 412.00 | 194,100 | 0 |
| 07-May-2026 | 418.00 | 422.00 | 406.00 | 418.00 | 1,173,000 | 0 |
| 06-May-2026 | 444.00 | 450.00 | 438.00 | 446.00 | 1,036,600 | 0 |
| 05-May-2026 | 444.00 | 444.00 | 440.00 | 444.00 | 550,400 | 0 |
| 04-May-2026 | 438.00 | 444.00 | 432.00 | 444.00 | 258,500 | 0 |
| 30-Apr-2026 | 436.00 | 436.00 | 420.00 | 432.00 | 275,400 | 0 |
| 29-Apr-2026 | 440.00 | 440.00 | 430.00 | 436.00 | 71,500 | 0 |
| 28-Apr-2026 | 442.00 | 444.00 | 434.00 | 438.00 | 50,500 | 0 |
| 27-Apr-2026 | 442.00 | 442.00 | 432.00 | 442.00 | 202,900 | 0 |
| 24-Apr-2026 | 444.00 | 444.00 | 432.00 | 442.00 | 104,600 | 0 |
| 23-Apr-2026 | 446.00 | 446.00 | 438.00 | 444.00 | 34,700 | 0 |
| 22-Apr-2026 | 438.00 | 450.00 | 434.00 | 450.00 | 56,600 | 0 |
| 21-Apr-2026 | 436.00 | 438.00 | 434.00 | 438.00 | 48,700 | 0 |
| 20-Apr-2026 | 438.00 | 438.00 | 428.00 | 438.00 | 223,500 | 0 |
| 17-Apr-2026 | 434.00 | 434.00 | 426.00 | 430.00 | 61,100 | 0 |
| 16-Apr-2026 | 438.00 | 440.00 | 430.00 | 432.00 | 55,900 | 0 |
| 15-Apr-2026 | 436.00 | 438.00 | 426.00 | 438.00 | 44,400 | 0 |
| 14-Apr-2026 | 444.00 | 444.00 | 424.00 | 440.00 | 192,500 | 0 |
| 13-Apr-2026 | 450.00 | 450.00 | 426.00 | 446.00 | 168,600 | 0 |
| 10-Apr-2026 | 424.00 | 430.00 | 424.00 | 424.00 | 16,300 | 0 |
| 09-Apr-2026 | 438.00 | 438.00 | 422.00 | 430.00 | 66,300 | 0 |
| 08-Apr-2026 | 422.00 | 438.00 | 422.00 | 438.00 | 63,000 | 0 |
| 07-Apr-2026 | 438.00 | 438.00 | 422.00 | 424.00 | 67,300 | 0 |
| 06-Apr-2026 | 430.00 | 438.00 | 420.00 | 438.00 | 75,100 | 0 |
| 02-Apr-2026 | 420.00 | 432.00 | 420.00 | 432.00 | 43,500 | 0 |
| 01-Apr-2026 | 440.00 | 440.00 | 418.00 | 434.00 | 101,900 | 0 |
| 31-Mar-2026 | 418.00 | 440.00 | 416.00 | 440.00 | 103,600 | 0 |
| 30-Mar-2026 | 446.00 | 446.00 | 418.00 | 430.00 | 118,200 | 0 |
| 27-Mar-2026 | 424.00 | 456.00 | 412.00 | 456.00 | 296,700 | 0 |
| 26-Mar-2026 | 418.00 | 426.00 | 416.00 | 426.00 | 72,200 | 0 |
| 25-Mar-2026 | 422.00 | 422.00 | 410.00 | 422.00 | 26,200 | 0 |
| 17-Mar-2026 | 410.00 | 420.00 | 410.00 | 410.00 | 14,000 | 0 |
| 16-Mar-2026 | 412.00 | 416.00 | 402.00 | 414.00 | 31,000 | 0 |
| 13-Mar-2026 | 420.00 | 422.00 | 412.00 | 414.00 | 19,700 | 0 |
| 12-Mar-2026 | 412.00 | 420.00 | 410.00 | 420.00 | 57,100 | 0 |
| 11-Mar-2026 | 416.00 | 420.00 | 416.00 | 420.00 | 46,400 | 0 |
| 10-Mar-2026 | 418.00 | 418.00 | 414.00 | 416.00 | 7,000 | 0 |
| 09-Mar-2026 | 414.00 | 418.00 | 400.00 | 416.00 | 97,100 | 0 |
| 06-Mar-2026 | 422.00 | 424.00 | 414.00 | 420.00 | 118,200 | 0 |
| 05-Mar-2026 | 422.00 | 422.00 | 420.00 | 422.00 | 10,100 | 0 |
| 04-Mar-2026 | 418.00 | 420.00 | 402.00 | 420.00 | 110,700 | 0 |
| 03-Mar-2026 | 414.00 | 422.00 | 414.00 | 422.00 | 36,200 | 0 |
| 02-Mar-2026 | 424.00 | 426.00 | 416.00 | 424.00 | 141,500 | 0 |
| 27-Feb-2026 | 426.00 | 432.00 | 424.00 | 430.00 | 8,900 | 0 |
| 26-Feb-2026 | 434.00 | 434.00 | 426.00 | 428.00 | 14,800 | 0 |
| 25-Feb-2026 | 432.00 | 434.00 | 426.00 | 432.00 | 17,500 | 0 |
| 24-Feb-2026 | 438.00 | 438.00 | 430.00 | 432.00 | 25,900 | 0 |
| 23-Feb-2026 | 430.00 | 438.00 | 426.00 | 438.00 | 93,100 | 0 |
| 20-Feb-2026 | 434.00 | 434.00 | 426.00 | 430.00 | 26,000 | 0 |
| 19-Feb-2026 | 428.00 | 434.00 | 426.00 | 434.00 | 61,600 | 0 |
| 18-Feb-2026 | 428.00 | 432.00 | 422.00 | 428.00 | 51,600 | 0 |
| 13-Feb-2026 | 428.00 | 430.00 | 422.00 | 428.00 | 26,900 | 0 |
| 12-Feb-2026 | 434.00 | 438.00 | 424.00 | 428.00 | 115,800 | 0 |
| 11-Feb-2026 | 442.00 | 442.00 | 420.00 | 434.00 | 221,900 | 0 |
| 10-Feb-2026 | 418.00 | 448.00 | 416.00 | 448.00 | 130,600 | 0 |
| 09-Feb-2026 | 416.00 | 422.00 | 416.00 | 418.00 | 60,200 | 0 |
| 06-Feb-2026 | 426.00 | 426.00 | 414.00 | 420.00 | 141,600 | 0 |
| 05-Feb-2026 | 428.00 | 432.00 | 420.00 | 426.00 | 40,900 | 0 |
| 04-Feb-2026 | 438.00 | 438.00 | 404.00 | 428.00 | 290,000 | 0 |
| 03-Feb-2026 | 438.00 | 450.00 | 418.00 | 438.00 | 957,400 | 0 |
| 02-Feb-2026 | 434.00 | 470.00 | 432.00 | 438.00 | 322,000 | 0 |
| 30-Jan-2026 | 426.00 | 450.00 | 426.00 | 432.00 | 322,500 | 0 |
| 29-Jan-2026 | 454.00 | 454.00 | 410.00 | 426.00 | 1,053,800 | 0 |
| 28-Jan-2026 | 438.00 | 472.00 | 420.00 | 452.00 | 3,311,100 | 0 |
| 27-Jan-2026 | 500.00 | 500.00 | 420.00 | 456.00 | 2,031,700 | 0 |
| 26-Jan-2026 | 414.00 | 510.00 | 414.00 | 462.00 | 2,823,700 | 0 |
| 23-Jan-2026 | 414.00 | 414.00 | 404.00 | 410.00 | 36,300 | 0 |
| 22-Jan-2026 | 412.00 | 416.00 | 404.00 | 408.00 | 87,900 | 0 |
| 21-Jan-2026 | 410.00 | 412.00 | 408.00 | 408.00 | 84,400 | 0 |
| 20-Jan-2026 | 410.00 | 418.00 | 410.00 | 410.00 | 38,400 | 0 |
| 19-Jan-2026 | 410.00 | 412.00 | 406.00 | 410.00 | 17,200 | 0 |
| 15-Jan-2026 | 412.00 | 418.00 | 410.00 | 412.00 | 40,000 | 0 |
| 14-Jan-2026 | 412.00 | 412.00 | 406.00 | 412.00 | 54,300 | 0 |
| 13-Jan-2026 | 412.00 | 414.00 | 400.00 | 412.00 | 46,300 | 0 |
| 12-Jan-2026 | 416.00 | 416.00 | 404.00 | 412.00 | 85,400 | 0 |
| 09-Jan-2026 | 416.00 | 416.00 | 400.00 | 416.00 | 119,800 | 0 |
| 08-Jan-2026 | 422.00 | 422.00 | 400.00 | 416.00 | 326,300 | 0 |
| 07-Jan-2026 | 426.00 | 430.00 | 412.00 | 422.00 | 157,500 | 0 |
| 06-Jan-2026 | 428.00 | 440.00 | 412.00 | 426.00 | 793,300 | 0 |
| 05-Jan-2026 | 396.00 | 428.00 | 396.00 | 428.00 | 1,595,200 | 0 |
| 02-Jan-2026 | 400.00 | 400.00 | 392.00 | 396.00 | 251,400 | 0 |
| 30-Dec-2025 | 388.00 | 420.00 | 386.00 | 402.00 | 1,151,700 | 0 |
| 29-Dec-2025 | 388.00 | 388.00 | 376.00 | 388.00 | 193,600 | 0 |
| 24-Dec-2025 | 386.00 | 386.00 | 378.00 | 380.00 | 74,800 | 0 |
| 23-Dec-2025 | 380.00 | 386.00 | 378.00 | 380.00 | 161,000 | 0 |
| 22-Dec-2025 | 386.00 | 386.00 | 374.00 | 382.00 | 209,100 | 0 |
| 19-Dec-2025 | 380.00 | 386.00 | 374.00 | 382.00 | 44,300 | 0 |
| 18-Dec-2025 | 386.00 | 386.00 | 380.00 | 380.00 | 123,200 | 0 |
| 17-Dec-2025 | 384.00 | 388.00 | 380.00 | 384.00 | 42,400 | 0 |
| 16-Dec-2025 | 384.00 | 384.00 | 380.00 | 382.00 | 54,500 | 0 |
| 15-Dec-2025 | 380.00 | 384.00 | 376.00 | 384.00 | 77,200 | 0 |
| 12-Dec-2025 | 380.00 | 380.00 | 372.00 | 380.00 | 75,900 | 0 |
| 11-Dec-2025 | 378.00 | 380.00 | 378.00 | 378.00 | 48,600 | 0 |
| 10-Dec-2025 | 382.00 | 382.00 | 370.00 | 378.00 | 138,500 | 0 |